NRUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.76	20.92	20.64	20.92	20.92	0.77%	8,747
Sep 24, 2026	20.77	20.99	20.66	20.76	20.76	-0.24%	26,367
Sep 23, 2026	21.15	21.15	20.78	20.81	20.81	-1.19%	15,160
Sep 22, 2026	21.23	21.40	21.06	21.06	21.06	-0.52%	18,518
Sep 21, 2026	20.80	21.30	20.76	21.17	21.17	1.22%	21,689
Sep 18, 2026	20.59	20.99	20.59	20.92	20.92	1.53%	7,757
Sep 17, 2026	20.64	20.88	20.51	20.60	20.60	0.59%	14,989
Sep 16, 2026	20.40	20.73	20.40	20.48	20.48	0.79%	7,824
Sep 15, 2026	20.50	20.50	20.25	20.32	20.32	-1.12%	24,046
Sep 14, 2026	20.55	20.77	20.43	20.55	20.55	0.59%	8,510
Sep 11, 2026	20.40	21.03	20.40	20.43	20.43	0.69%	7,413
Sep 10, 2026	20.47	20.56	20.22	20.29	20.29	-1.41%	19,028
Sep 9, 2026	20.84	21.02	20.51	20.58	20.58	-1.39%	16,235
Sep 8, 2026	20.75	21.04	20.75	20.87	20.87	0.58%	20,888
Sep 4, 2026	20.96	20.96	20.75	20.75	20.75	-0.24%	6,544
Sep 3, 2026	20.93	21.18	20.75	20.80	20.80	-0.38%	18,508
Sep 2, 2026	20.87	21.16	20.85	20.88	20.88	0.10%	32,118
Sep 1, 2026	21.01	21.23	20.72	20.86	20.86	-1.14%	28,052
Aug 31, 2026	21.29	21.42	20.95	21.10	21.10	-0.94%	27,776
Aug 28, 2026	21.33	21.45	21.23	21.30	21.30	-0.56%	38,099
Aug 27, 2026	21.49	21.49	21.33	21.42	21.42	-0.23%	8,498
Aug 26, 2026	21.49	21.57	21.43	21.47	21.47	-0.28%	23,791
Aug 25, 2026	21.49	21.62	21.45	21.53	21.53	0.42%	20,410
Aug 24, 2026	21.40	21.45	21.30	21.44	21.44	0.19%	16,885
Aug 21, 2026	21.36	21.51	21.33	21.40	21.40	0.19%	9,946
Aug 20, 2026	21.38	21.41	21.33	21.36	21.36	-0.14%	66,731
Aug 19, 2026	21.43	21.90	21.20	21.39	21.39	0.31%	12,959
Aug 18, 2026	21.57	21.57	21.22	21.32	21.32	-1.74%	18,173
Aug 17, 2026	21.91	21.91	21.65	21.70	21.70	-0.55%	9,714
Aug 14, 2026	21.96	21.96	21.82	21.82	21.82	-0.32%	7,409
Aug 13, 2026	21.89	22.01	21.88	21.89	21.89	-	6,467
Aug 12, 2026	22.03	22.03	21.88	21.89	21.89	-	12,866
Aug 11, 2026	22.04	22.18	21.88	21.89	21.89	-0.82%	12,384
Aug 10, 2026	22.12	22.37	22.03	22.07	22.07	-0.23%	13,318
Aug 7, 2026	22.19	22.29	22.10	22.12	22.12	-0.23%	19,136
Aug 6, 2026	22.24	22.24	22.10	22.17	22.17	-0.36%	14,956
Aug 5, 2026	22.38	22.38	22.24	22.25	22.25	-0.40%	17,609
Aug 4, 2026	22.30	22.40	22.30	22.34	22.34	0.18%	17,435
Aug 3, 2026	22.36	22.36	22.26	22.30	22.30	0.22%	16,296
Jul 31, 2026	22.35	22.38	22.25	22.25	22.25	-0.16%	41,769
Jul 30, 2026	22.52	22.66	22.51	22.63	22.29	-0.13%	19,458
Jul 29, 2026	22.49	22.68	22.45	22.66	22.32	0.27%	16,664
Jul 28, 2026	22.53	22.67	22.53	22.60	22.26	0.31%	7,579
Jul 27, 2026	22.56	22.62	22.49	22.53	22.19	0.13%	17,960
Jul 24, 2026	22.43	22.55	22.43	22.50	22.16	-	13,086
Jul 23, 2026	22.53	22.60	22.50	22.50	22.16	-0.49%	15,864
Jul 22, 2026	22.60	22.65	22.59	22.61	22.27	-0.13%	7,875
Jul 21, 2026	22.65	22.74	22.60	22.64	22.30	-0.22%	13,686
Jul 20, 2026	22.61	22.74	22.58	22.69	22.35	0.22%	15,186
Jul 17, 2026	22.62	22.69	22.53	22.64	22.30	0.04%	11,331